Gala Precision Engineering Limited (NSE:GALAPREC)
India · Delayed Price · Currency is INR 825.70
-16.25 (-1.93%)
Feb 2, 2026, 3:30 PM IST
NSE:GALAPREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 735.00 | 858.60 | 718.75 | 841.95 | 841.95 | 17.67% | 556,017 |
| Jan 30, 2026 | 700.00 | 720.45 | 698.05 | 715.50 | 715.50 | 1.30% | 6,444 |
| Jan 29, 2026 | 700.05 | 725.20 | 700.00 | 706.35 | 706.35 | 1.29% | 11,005 |
| Jan 28, 2026 | 690.00 | 731.90 | 677.75 | 697.35 | 697.35 | 1.15% | 21,621 |
| Jan 27, 2026 | 705.90 | 723.70 | 683.00 | 689.40 | 689.40 | -3.81% | 33,407 |
| Jan 23, 2026 | 727.85 | 727.85 | 712.60 | 716.70 | 716.70 | -0.64% | 11,617 |
| Jan 22, 2026 | 712.05 | 725.00 | 710.55 | 721.30 | 721.30 | 1.51% | 8,655 |
| Jan 21, 2026 | 700.00 | 720.15 | 698.00 | 710.55 | 710.55 | -1.33% | 36,528 |
| Jan 20, 2026 | 715.10 | 731.45 | 715.05 | 720.15 | 720.15 | -0.57% | 12,608 |
| Jan 19, 2026 | 717.70 | 733.45 | 715.90 | 724.25 | 724.25 | -0.60% | 7,504 |
| Jan 16, 2026 | 734.95 | 737.40 | 722.20 | 728.65 | 728.65 | -0.83% | 6,426 |
| Jan 14, 2026 | 735.15 | 742.05 | 725.00 | 734.75 | 734.75 | -0.16% | 4,841 |
| Jan 13, 2026 | 743.00 | 743.00 | 726.55 | 735.90 | 735.90 | 1.81% | 7,706 |
| Jan 12, 2026 | 722.00 | 728.25 | 702.25 | 722.85 | 722.85 | -1.67% | 11,411 |
| Jan 9, 2026 | 759.75 | 759.75 | 723.20 | 735.15 | 735.15 | -2.05% | 9,943 |
| Jan 8, 2026 | 760.00 | 775.50 | 745.10 | 750.55 | 750.55 | -2.13% | 8,243 |
| Jan 7, 2026 | 763.00 | 771.85 | 754.80 | 766.85 | 766.85 | -0.29% | 4,268 |
| Jan 6, 2026 | 775.50 | 775.50 | 763.80 | 769.10 | 769.10 | 0.12% | 5,116 |
| Jan 5, 2026 | 776.00 | 791.35 | 763.20 | 768.20 | 768.20 | -2.24% | 13,263 |
| Jan 2, 2026 | 789.00 | 802.00 | 775.80 | 785.80 | 785.80 | 0.43% | 6,021 |
| Jan 1, 2026 | 786.00 | 799.00 | 772.85 | 782.45 | 782.45 | 0.72% | 6,609 |
| Dec 31, 2025 | 770.00 | 786.00 | 770.00 | 776.85 | 776.85 | 0.03% | 6,124 |
| Dec 30, 2025 | 767.90 | 788.05 | 757.00 | 776.65 | 776.65 | -0.38% | 12,903 |
| Dec 29, 2025 | 785.25 | 787.50 | 776.05 | 779.60 | 779.60 | -0.22% | 5,993 |
| Dec 26, 2025 | 785.00 | 793.00 | 776.05 | 781.30 | 781.30 | -1.48% | 9,965 |
| Dec 24, 2025 | 819.90 | 819.90 | 789.55 | 793.00 | 793.00 | -2.41% | 8,846 |
| Dec 23, 2025 | 815.00 | 820.80 | 798.40 | 812.55 | 812.55 | 0.96% | 24,564 |
| Dec 22, 2025 | 805.00 | 810.00 | 794.00 | 804.85 | 804.85 | 1.34% | 18,396 |
| Dec 19, 2025 | 750.35 | 810.00 | 748.05 | 794.20 | 794.20 | 5.84% | 87,167 |
| Dec 18, 2025 | 753.00 | 755.00 | 735.15 | 750.35 | 750.35 | 0.56% | 6,998 |
| Dec 17, 2025 | 744.40 | 756.00 | 739.20 | 746.20 | 746.20 | 1.01% | 12,654 |
| Dec 16, 2025 | 739.95 | 751.80 | 737.00 | 738.75 | 738.75 | -1.42% | 4,143 |
| Dec 15, 2025 | 747.85 | 759.10 | 745.00 | 749.40 | 749.40 | -0.37% | 7,633 |
| Dec 12, 2025 | 739.90 | 760.00 | 735.90 | 752.15 | 752.15 | 2.33% | 27,790 |
| Dec 11, 2025 | 735.00 | 747.00 | 724.80 | 735.00 | 735.00 | 1.62% | 22,747 |
| Dec 10, 2025 | 710.85 | 732.40 | 706.50 | 723.25 | 723.25 | 0.87% | 16,753 |
| Dec 9, 2025 | 694.70 | 723.25 | 694.70 | 717.00 | 717.00 | 1.66% | 6,562 |
| Dec 8, 2025 | 720.00 | 735.35 | 685.05 | 705.30 | 705.30 | -2.18% | 10,983 |
| Dec 5, 2025 | 726.25 | 728.05 | 718.00 | 721.00 | 721.00 | -0.48% | 2,782 |
| Dec 4, 2025 | 723.20 | 728.15 | 719.60 | 724.50 | 724.50 | 0.28% | 4,895 |
| Dec 3, 2025 | 730.00 | 738.85 | 714.05 | 722.50 | 722.50 | -1.35% | 7,368 |
| Dec 2, 2025 | 725.00 | 738.40 | 725.00 | 732.40 | 732.40 | 0.04% | 3,761 |
| Dec 1, 2025 | 744.60 | 757.95 | 729.65 | 732.10 | 732.10 | -2.32% | 7,913 |
| Nov 28, 2025 | 747.25 | 758.00 | 736.50 | 749.50 | 749.50 | 0.27% | 9,629 |
| Nov 27, 2025 | 730.05 | 759.95 | 727.55 | 747.50 | 747.50 | 2.64% | 9,696 |
| Nov 26, 2025 | 724.00 | 740.00 | 720.20 | 728.30 | 728.30 | 1.42% | 5,724 |
| Nov 25, 2025 | 720.00 | 727.40 | 711.70 | 718.10 | 718.10 | -0.52% | 5,273 |
| Nov 24, 2025 | 740.20 | 744.85 | 715.00 | 721.85 | 721.85 | -1.84% | 8,206 |
| Nov 21, 2025 | 725.00 | 747.75 | 725.00 | 735.35 | 735.35 | -0.05% | 7,651 |
| Nov 20, 2025 | 747.00 | 752.30 | 730.00 | 735.75 | 735.75 | -1.36% | 6,342 |